Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1989-01-09 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2021
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2021-12-31 | $8.85 | $8.85 | 17,600 | — | — |
| 2021-12-30 | $8.92 | $8.92 | 16,100 | — | — |
| 2021-12-29 | $8.71 | $8.71 | 54,300 | — | — |
| 2021-12-28 | $9.19 | $9.19 | 32,900 | — | — |
| 2021-12-27 | $9.51 | $9.51 | 24,800 | — | — |
| 2021-12-23 | $9.34 | $9.34 | 17,000 | — | — |
| 2021-12-22 | $9.09 | $9.09 | 29,600 | — | — |
| 2021-12-21 | $9.18 | $9.18 | 41,500 | — | — |
| 2021-12-20 | $9.04 | $9.04 | 31,200 | — | — |
| 2021-12-17 | $9.46 | $9.46 | 70,500 | — | — |
| 2021-12-16 | $9.32 | $9.32 | 48,200 | — | — |
| 2021-12-15 | $9.39 | $9.39 | 62,000 | — | — |
| 2021-12-14 | $9.54 | $9.54 | 49,000 | — | — |
| 2021-12-13 | $9.82 | $9.82 | 75,700 | — | — |
| 2021-12-10 | $10.38 | $10.38 | 35,500 | — | — |
| 2021-12-09 | $10.36 | $10.36 | 71,800 | — | — |
| 2021-12-08 | $10.72 | $10.72 | 163,500 | — | — |
| 2021-12-07 | $9.85 | $9.85 | 316,000 | — | — |
| 2021-12-06 | $8.24 | $8.24 | 126,500 | — | — |
| 2021-12-03 | $8.75 | $8.75 | 68,900 | — | — |
| 2021-12-02 | $9.43 | $9.43 | 43,500 | — | — |
| 2021-12-01 | $9.55 | $9.55 | 37,400 | — | — |
| 2021-11-30 | $9.76 | $9.76 | 39,900 | — | — |
| 2021-11-29 | $9.78 | $9.78 | 39,700 | — | — |
| 2021-11-26 | $9.36 | $9.36 | 78,400 | — | — |
| 2021-11-24 | $10.03 | $10.03 | 23,000 | — | — |
| 2021-11-23 | $10.02 | $10.02 | 82,600 | — | — |
| 2021-11-22 | $10.49 | $10.49 | 77,300 | — | — |
| 2021-11-19 | $11.00 | $11.00 | 92,900 | — | — |
| 2021-11-18 | $10.79 | $10.79 | 221,100 | — | — |
| 2021-11-17 | $11.40 | $11.40 | 267,800 | — | — |
| 2021-11-16 | $10.26 | $10.26 | 68,500 | — | — |
| 2021-11-15 | $10.94 | $10.94 | 157,400 | — | — |
| 2021-11-12 | $10.24 | $10.24 | 58,900 | — | — |
| 2021-11-11 | $10.11 | $10.11 | 54,300 | — | — |
| 2021-11-10 | $9.88 | $9.88 | 110,500 | — | — |
| 2021-11-09 | $9.64 | $9.64 | 60,200 | — | — |
| 2021-11-08 | $9.58 | $9.58 | 28,300 | — | — |
| 2021-11-05 | $9.63 | $9.63 | 44,600 | — | — |
| 2021-11-04 | $9.72 | $9.72 | 44,700 | — | — |
| 2021-11-03 | $9.56 | $9.56 | 48,300 | — | — |
| 2021-11-02 | $9.79 | $9.79 | 101,900 | — | — |
| 2021-11-01 | $9.90 | $9.90 | 255,600 | — | — |
| 2021-10-29 | $8.90 | $8.90 | 655,700 | — | — |
| 2021-10-28 | $8.31 | $8.31 | 26,500 | — | — |
| 2021-10-27 | $8.14 | $8.14 | 29,100 | — | — |
| 2021-10-26 | $8.27 | $8.27 | 33,000 | — | — |
| 2021-10-25 | $8.29 | $8.29 | 54,000 | — | — |
| 2021-10-22 | $8.30 | $8.30 | 151,700 | — | — |
| 2021-10-21 | $8.69 | $8.69 | 339,400 | — | — |
| 2021-10-20 | $9.11 | $9.11 | 50,100 | — | — |
| 2021-10-19 | $9.14 | $9.14 | 95,300 | — | — |
| 2021-10-18 | $8.54 | $8.54 | 54,200 | — | — |
| 2021-10-15 | $8.66 | $8.66 | 66,100 | — | — |
| 2021-10-14 | $8.44 | $8.44 | 115,300 | — | — |
| 2021-10-13 | $8.71 | $8.71 | 206,600 | — | — |
| 2021-10-12 | $9.14 | $9.14 | 85,600 | — | — |
| 2021-10-11 | $8.41 | $8.41 | 116,000 | — | — |
| 2021-10-08 | $8.96 | $8.96 | 134,800 | — | — |
| 2021-10-07 | $8.81 | $8.81 | 285,300 | — | — |
| 2021-10-06 | $9.05 | $9.05 | 180,500 | — | — |
| 2021-10-05 | $9.39 | $9.39 | 297,300 | — | — |
| 2021-10-04 | $9.53 | $9.53 | 228,900 | — | — |
| 2021-10-01 | $9.79 | $9.79 | 351,700 | — | — |
| 2021-09-30 | $10.09 | $10.09 | 646,700 | — | — |
| 2021-09-29 | $10.50 | $10.50 | 7,220,600 | — | — |
| 2021-09-28 | $9.30 | $9.30 | 213,000 | — | — |
| 2021-09-27 | $7.88 | $7.88 | 68,900 | — | — |
| 2021-09-24 | $8.20 | $8.20 | 87,600 | — | — |
| 2021-09-23 | $8.27 | $8.27 | 462,900 | — | — |
| 2021-09-22 | $6.95 | $6.95 | 63,300 | — | — |
| 2021-09-21 | $6.62 | $6.62 | 48,500 | — | — |
| 2021-09-20 | $6.10 | $6.10 | 45,500 | — | — |
| 2021-09-17 | $5.99 | $5.99 | 35,600 | — | — |
| 2021-09-16 | $5.81 | $5.81 | 28,600 | — | — |
| 2021-09-15 | $5.86 | $5.86 | 20,900 | — | — |
| 2021-09-14 | $5.83 | $5.83 | 80,600 | — | — |
| 2021-09-13 | $6.20 | $6.20 | 61,100 | — | — |
| 2021-09-10 | $6.59 | $6.59 | 63,500 | — | — |
| 2021-09-09 | $6.50 | $6.50 | 80,000 | — | — |
| 2021-09-08 | $6.50 | $6.50 | 105,600 | — | — |
| 2021-09-07 | $6.46 | $6.46 | 161,200 | — | — |
| 2021-09-03 | $6.01 | $6.01 | 523,800 | — | — |
| 2021-09-02 | $5.17 | $5.17 | 41,100 | — | — |
| 2021-09-01 | $4.71 | $4.71 | 45,800 | — | — |
| 2021-08-31 | $4.87 | $4.87 | 22,800 | — | — |
| 2021-08-30 | $5.06 | $5.06 | 9,900 | — | — |
| 2021-08-27 | $5.18 | $5.18 | 12,800 | — | — |
| 2021-08-26 | $5.12 | $5.12 | 12,100 | — | — |
| 2021-08-25 | $5.34 | $5.34 | 29,800 | — | — |
| 2021-08-24 | $5.18 | $5.18 | 40,900 | — | — |
| 2021-08-23 | $4.70 | $4.70 | 39,600 | — | — |
| 2021-08-20 | $4.72 | $4.72 | 44,000 | — | — |
| 2021-08-19 | $4.85 | $4.85 | 24,600 | — | — |
| 2021-08-18 | $5.01 | $5.01 | 36,900 | — | — |
| 2021-08-17 | $5.15 | $5.15 | 30,700 | — | — |
| 2021-08-16 | $5.25 | $5.25 | 12,500 | — | — |
| 2021-08-13 | $5.45 | $5.45 | 31,500 | — | — |
| 2021-08-12 | $5.35 | $5.35 | 34,600 | — | — |
| 2021-08-11 | $5.24 | $5.24 | 39,200 | — | — |
| 2021-08-10 | $5.69 | $5.69 | 13,600 | — | — |
| 2021-08-09 | $5.62 | $5.62 | 20,100 | — | — |
| 2021-08-06 | $5.50 | $5.50 | 31,800 | — | — |
| 2021-08-05 | $5.39 | $5.39 | 32,000 | — | — |
| 2021-08-04 | $5.22 | $5.22 | 18,900 | — | — |
| 2021-08-03 | $5.20 | $5.20 | 25,800 | — | — |
| 2021-08-02 | $5.36 | $5.36 | 25,600 | — | — |
| 2021-07-30 | $5.42 | $5.42 | 19,200 | — | — |
| 2021-07-29 | $5.51 | $5.51 | 38,900 | — | — |
| 2021-07-28 | $5.66 | $5.66 | 23,000 | — | — |
| 2021-07-27 | $5.63 | $5.63 | 24,900 | — | — |
| 2021-07-26 | $5.64 | $5.64 | 35,900 | — | — |
| 2021-07-23 | $5.81 | $5.81 | 21,400 | — | — |
| 2021-07-22 | $5.95 | $5.95 | 7,600 | — | — |
| 2021-07-21 | $5.83 | $5.83 | 14,000 | — | — |
| 2021-07-20 | $5.85 | $5.85 | 28,000 | — | — |
| 2021-07-19 | $5.70 | $5.70 | 22,500 | — | — |
| 2021-07-16 | $5.80 | $5.80 | 11,700 | — | — |
| 2021-07-15 | $5.92 | $5.92 | 11,500 | — | — |
| 2021-07-14 | $5.85 | $5.85 | 26,600 | — | — |
| 2021-07-13 | $5.91 | $5.91 | 11,900 | — | — |
| 2021-07-12 | $6.11 | $6.11 | 17,300 | — | — |
| 2021-07-09 | $5.97 | $5.97 | 12,100 | — | — |
| 2021-07-08 | $6.02 | $6.02 | 25,400 | — | — |
| 2021-07-07 | $5.99 | $5.99 | 34,700 | — | — |
| 2021-07-06 | $6.12 | $6.12 | 36,300 | — | — |
| 2021-07-02 | $6.08 | $6.08 | 19,000 | — | — |
| 2021-07-01 | $6.30 | $6.30 | 99,900 | — | — |
| 2021-06-30 | $6.17 | $6.17 | 46,600 | — | — |
| 2021-06-29 | $6.11 | $6.11 | 18,800 | — | — |
| 2021-06-28 | $6.11 | $6.11 | 37,500 | — | — |
| 2021-06-25 | $6.25 | $6.25 | 51,700 | — | — |
| 2021-06-24 | $6.09 | $6.09 | 7,700 | — | — |
| 2021-06-23 | $6.00 | $6.00 | 17,900 | — | — |
| 2021-06-22 | $6.00 | $6.00 | 40,100 | — | — |
| 2021-06-21 | $6.01 | $6.01 | 14,500 | — | — |
| 2021-06-18 | $6.14 | $6.14 | 10,900 | — | — |
| 2021-06-17 | $6.20 | $6.20 | 12,300 | — | — |
| 2021-06-16 | $6.00 | $6.00 | 26,500 | — | — |
| 2021-06-15 | $6.04 | $6.04 | 25,100 | — | — |
| 2021-06-14 | $6.13 | $6.13 | 16,800 | — | — |
| 2021-06-11 | $6.26 | $6.26 | 9,000 | — | — |
| 2021-06-10 | $6.23 | $6.23 | 18,200 | — | — |
| 2021-06-09 | $6.15 | $6.15 | 13,200 | — | — |
| 2021-06-08 | $6.12 | $6.12 | 23,200 | — | — |
| 2021-06-07 | $6.16 | $6.16 | 21,500 | — | — |
| 2021-06-04 | $6.09 | $6.09 | 27,300 | — | — |
| 2021-06-03 | $6.09 | $6.09 | 26,400 | — | — |
| 2021-06-02 | $6.25 | $6.25 | 23,200 | — | — |
| 2021-06-01 | $6.52 | $6.52 | 24,000 | — | — |
| 2021-05-28 | $6.45 | $6.45 | 9,400 | — | — |
| 2021-05-27 | $6.20 | $6.20 | 24,300 | — | — |
| 2021-05-26 | $6.21 | $6.21 | 15,800 | — | — |
| 2021-05-25 | $6.30 | $6.30 | 28,200 | — | — |
| 2021-05-24 | $6.37 | $6.37 | 31,400 | — | — |
| 2021-05-21 | $6.26 | $6.26 | 44,500 | — | — |
| 2021-05-20 | $6.54 | $6.54 | 56,200 | — | — |
| 2021-05-19 | $6.41 | $6.41 | 76,600 | — | — |
| 2021-05-18 | $6.59 | $6.59 | 65,500 | — | — |
| 2021-05-17 | $6.43 | $6.43 | 60,500 | — | — |
| 2021-05-14 | $6.91 | $6.91 | 74,200 | — | — |
| 2021-05-13 | $6.70 | $6.70 | 54,200 | — | — |
| 2021-05-12 | $6.97 | $6.97 | 113,000 | — | — |
| 2021-05-11 | $7.84 | $7.84 | 42,800 | — | — |
| 2021-05-10 | $7.98 | $7.98 | 25,000 | — | — |
| 2021-05-07 | $8.38 | $8.38 | 16,500 | — | — |
| 2021-05-06 | $8.11 | $8.11 | 34,900 | — | — |
| 2021-05-05 | $8.33 | $8.33 | 18,900 | — | — |
| 2021-05-04 | $8.37 | $8.37 | 34,100 | — | — |
| 2021-05-03 | $8.50 | $8.50 | 18,100 | — | — |
| 2021-04-30 | $8.45 | $8.45 | 9,900 | — | — |
| 2021-04-29 | $8.64 | $8.64 | 24,700 | — | — |
| 2021-04-28 | $8.78 | $8.78 | 16,200 | — | — |
| 2021-04-27 | $8.90 | $8.90 | 63,700 | — | — |
| 2021-04-26 | $8.31 | $8.31 | 28,400 | — | — |
| 2021-04-23 | $8.60 | $8.60 | 20,300 | — | — |
| 2021-04-22 | $8.48 | $8.48 | 37,300 | — | — |
| 2021-04-21 | $8.20 | $8.20 | 41,400 | — | — |
| 2021-04-20 | $8.14 | $8.14 | 45,800 | — | — |
| 2021-04-19 | $8.49 | $8.49 | 52,600 | — | — |
| 2021-04-16 | $8.80 | $8.80 | 38,900 | — | — |
| 2021-04-15 | $8.56 | $8.56 | 45,700 | — | — |
| 2021-04-14 | $8.46 | $8.46 | 51,900 | — | — |
| 2021-04-13 | $8.80 | $8.80 | 47,600 | — | — |
| 2021-04-12 | $8.75 | $8.75 | 74,200 | — | — |
| 2021-04-09 | $9.56 | $9.56 | 32,900 | — | — |
| 2021-04-08 | $9.37 | $9.37 | 45,800 | — | — |
| 2021-04-07 | $9.15 | $9.15 | 31,100 | — | — |
| 2021-04-06 | $9.04 | $9.04 | 29,100 | — | — |
| 2021-04-05 | $8.93 | $8.93 | 50,800 | — | — |
| 2021-04-01 | $9.73 | $9.73 | 39,800 | — | — |
| 2021-03-31 | $9.37 | $9.37 | 88,600 | — | — |
| 2021-03-30 | $9.22 | $9.22 | 151,500 | — | — |
| 2021-03-29 | $8.84 | $8.84 | 42,500 | — | — |
| 2021-03-26 | $8.46 | $8.46 | 23,800 | — | — |
| 2021-03-25 | $8.66 | $8.66 | 39,400 | — | — |
| 2021-03-24 | $8.05 | $8.05 | 47,500 | — | — |
| 2021-03-23 | $8.57 | $8.57 | 46,000 | — | — |
| 2021-03-22 | $8.97 | $8.97 | 44,000 | — | — |
| 2021-03-19 | $9.00 | $9.00 | 60,500 | — | — |
| 2021-03-18 | $8.50 | $8.50 | 29,800 | — | — |
| 2021-03-17 | $8.90 | $8.90 | 127,000 | — | — |
| 2021-03-16 | $8.08 | $8.08 | 167,600 | — | — |
| 2021-03-15 | $8.43 | $8.43 | 34,400 | — | — |
| 2021-03-12 | $8.45 | $8.45 | 21,900 | — | — |
| 2021-03-11 | $8.48 | $8.48 | 74,800 | — | — |
| 2021-03-10 | $8.25 | $8.25 | 120,200 | — | — |
| 2021-03-09 | $7.78 | $7.78 | 88,100 | — | — |
| 2021-03-08 | $7.40 | $7.40 | 66,900 | — | — |
| 2021-03-05 | $7.63 | $7.63 | 57,700 | — | — |
| 2021-03-04 | $7.55 | $7.55 | 124,000 | — | — |
| 2021-03-03 | $7.99 | $7.99 | 32,700 | — | — |
| 2021-03-02 | $8.11 | $8.11 | 26,200 | — | — |
| 2021-03-01 | $8.41 | $8.41 | 74,300 | — | — |
| 2021-02-26 | $7.87 | $7.87 | 89,200 | — | — |
| 2021-02-25 | $8.05 | $8.05 | 60,900 | — | — |
| 2021-02-24 | $8.34 | $8.34 | 51,600 | — | — |
| 2021-02-23 | $8.54 | $8.54 | 268,300 | — | — |
| 2021-02-22 | $8.80 | $8.80 | 55,100 | — | — |
| 2021-02-19 | $9.30 | $9.30 | 67,700 | — | — |
| 2021-02-18 | $9.25 | $9.25 | 59,700 | — | — |
| 2021-02-17 | $9.88 | $9.88 | 118,200 | — | — |
| 2021-02-16 | $9.78 | $9.78 | 208,200 | — | — |
| 2021-02-12 | $9.17 | $9.17 | 271,600 | — | — |
| 2021-02-11 | $8.40 | $8.40 | 44,100 | — | — |
| 2021-02-10 | $8.33 | $8.33 | 46,100 | — | — |
| 2021-02-09 | $8.26 | $8.26 | 26,300 | — | — |
| 2021-02-08 | $8.34 | $8.34 | 57,000 | — | — |
| 2021-02-05 | $8.50 | $8.50 | 59,800 | — | — |
| 2021-02-04 | $8.36 | $8.36 | 48,200 | — | — |
| 2021-02-03 | $8.14 | $8.14 | 31,300 | — | — |
| 2021-02-02 | $8.16 | $8.16 | 44,800 | — | — |
| 2021-02-01 | $7.99 | $7.99 | 57,700 | — | — |
| 2021-01-29 | $7.82 | $7.82 | 60,200 | — | — |
| 2021-01-28 | $7.86 | $7.86 | 67,800 | — | — |
| 2021-01-27 | $8.10 | $8.10 | 112,600 | — | — |
| 2021-01-26 | $8.62 | $8.62 | 42,300 | — | — |
| 2021-01-25 | $8.84 | $8.84 | 64,400 | — | — |
| 2021-01-22 | $9.09 | $9.09 | 25,900 | — | — |
| 2021-01-21 | $9.10 | $9.10 | 45,000 | — | — |
| 2021-01-20 | $9.00 | $9.00 | 58,500 | — | — |
| 2021-01-19 | $9.09 | $9.09 | 78,000 | — | — |
| 2021-01-15 | $8.72 | $8.72 | 48,600 | — | — |
| 2021-01-14 | $9.02 | $9.02 | 51,000 | — | — |
| 2021-01-13 | $8.92 | $8.92 | 75,400 | — | — |
| 2021-01-12 | $9.22 | $9.22 | 117,400 | — | — |
| 2021-01-11 | $8.68 | $8.68 | 100,700 | — | — |
| 2021-01-08 | $8.36 | $8.36 | 99,100 | — | — |
| 2021-01-07 | $8.50 | $8.50 | 109,200 | — | — |
| 2021-01-06 | $8.14 | $8.14 | 159,200 | — | — |
| 2021-01-05 | $8.03 | $8.03 | 146,600 | — | — |
| 2021-01-04 | $6.96 | $6.96 | 76,400 | — | — |